時価総額
2020/04/06～2020/09/01
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 09/01 | 3,425 | 3,560 | 3,360 | 3,390 | +1.04% | 773,700 | 1288億18万 | +21.07% | 25.6 | 6.75 |
| 08/31 | 3,300 | 3,405 | 3,225 | 3,355 | +8.23% | 782,200 | 1274億7039万 | +21.91% | 25.33 | 6.68 |
| 08/28 | 3,225 | 3,265 | 3,025 | 3,100 | -5.2% | 717,000 | 1177億8188万 | +14.81% | 23.41 | 6.17 |
| 08/27 | 3,215 | 3,335 | 3,135 | 3,270 | +1.4% | 812,500 | 1242億4089万 | +22.84% | 24.69 | 6.51 |
| 08/26 | 3,360 | 3,390 | 3,170 | 3,225 | -2.12% | 889,800 | 1225億3115万 | +23.37% | 24.35 | 6.42 |
| 08/25 | 3,450 | 3,450 | 3,260 | 3,295 | -5.72% | 880,800 | 1251億9074万 | +28.36% | 24.88 | 6.56 |
| 08/24 | 3,550 | 3,595 | 3,420 | 3,495 | -2.92% | 708,200 | 1327億8845万 | +38.97% | 26.39 | 6.96 |
| 08/21 | 3,625 | 3,685 | 3,510 | 3,600 | -0.28% | 575,100 | 1367億7780万 | +46.46% | 27.18 | 7.16 |
| 08/20 | 3,620 | 3,860 | 3,530 | 3,610 | +0.84% | 1,676,900 | 1371億5774万 | +50.73% | 27.26 | 7.18 |
| 08/19 | 3,580 | 3,730 | 3,440 | 3,580 | -4.91% | 2,427,800 | 1360億1793万 | +53.45% | 27.03 | 7.12 |
| 08/18 | 3,345 | 3,765 | 3,345 | 3,765 | +22.84% | 3,479,200 | 1430億4679万 | +65.79% | 28.43 | 7.49 |
| 08/17 | 3,065 | 3,065 | 3,060 | 3,065 | +19.54% | 702,500 | 1164億5110万 | +39.19% | 23.14 | 6.1 |
| 08/14 | 2,398 | 2,649 | 2,394 | 2,564 | +11.77% | 2,481,400 | 974億1619万 | +18.59% | 19.36 | 5.1 |
| 08/13 | 2,196 | 2,315 | 2,176 | 2,294 | +5.91% | 509,900 | 871億5785万 | +7% | 17.32 | 4.57 |
| 08/12 | 2,265 | 2,265 | 2,166 | 2,166 | -4.37% | 511,900 | 822億9464万 | +1.31% | 16.36 | 4.31 |
| 08/11 | 2,329 | 2,330 | 2,255 | 2,265 | -2.58% | 429,600 | 860億5603万 | +6.04% | 17.1 | 4.51 |
| 08/07 | 2,289 | 2,335 | 2,265 | 2,325 | +3.47% | 327,400 | 883億3566万 | +9.41% | 17.56 | 4.63 |
| 08/06 | 2,271 | 2,291 | 2,219 | 2,247 | +1.13% | 348,900 | 853億7214万 | +6.19% | 16.97 | 4.47 |
| 08/05 | 2,258 | 2,259 | 2,214 | 2,222 | -1.59% | 257,900 | 844億2230万 | +5.31% | 16.78 | 4.42 |
| 08/04 | 2,310 | 2,350 | 2,249 | 2,258 | -0.48% | 376,500 | 857億9008万 | +7.22% | 17.05 | 4.49 |
| 08/03 | 2,162 | 2,280 | 2,162 | 2,269 | +5.83% | 566,100 | 862億801万 | +7.94% | 17.13 | 4.52 |
| 07/31 | 2,222 | 2,222 | 2,130 | 2,144 | -3.29% | 349,200 | 814億5878万 | +2.19% | 16.19 | 4.27 |
| 07/30 | 2,140 | 2,232 | 2,129 | 2,217 | +5.42% | 427,800 | 842億3233万 | +5.62% | 16.74 | 4.41 |
| 07/29 | 2,173 | 2,204 | 2,095 | 2,103 | -2.91% | 266,300 | 799億103万 | +0.24% | 15.88 | 4.19 |
| 07/28 | 2,219 | 2,230 | 2,150 | 2,166 | -1.55% | 309,500 | 822億9464万 | +3.19% | 16.36 | 4.31 |
| 07/27 | 2,078 | 2,218 | 2,043 | 2,200 | +7.37% | 512,500 | 835億8643万 | +4.81% | 16.61 | 4.38 |
| 07/22 | 2,160 | 2,160 | 2,021 | 2,049 | -5.14% | 620,500 | 778億4936万 | -2.34% | 15.47 | 4.08 |
| 07/21 | 2,079 | 2,171 | 2,075 | 2,160 | +4.8% | 416,700 | 818億679万 | +2.81% | 16.26 | 4.28 |
| 07/20 | 2,075 | 2,091 | 2,002 | 2,061 | +0.15% | 242,600 | 780億5731万 | -1.86% | 15.51 | 4.09 |
| 07/17 | 2,035 | 2,106 | 2,026 | 2,058 | +3.16% | 352,900 | 779億4369万 | -1.91% | 15.49 | 4.08 |
| 07/16 | 2,073 | 2,097 | 1,995 | 1,995 | -3.25% | 359,600 | 755億5766万 | -5% | 15.02 | 3.96 |
| 07/15 | 2,037 | 2,062 | 2,011 | 2,062 | +1.68% | 229,500 | 780億9518万 | -2.04% | 15.52 | 4.09 |
| 07/14 | 2,040 | 2,069 | 1,980 | 2,028 | -1.27% | 277,800 | 768億749万 | -3.84% | 15.27 | 4.02 |
| 07/13 | 2,066 | 2,085 | 2,040 | 2,054 | +0.69% | 287,600 | 777億9220万 | -2.88% | 15.46 | 4.07 |
| 07/10 | 2,050 | 2,103 | 2,025 | 2,040 | -0.24% | 291,800 | 772億6197万 | -3.73% | 15.36 | 4.05 |
| 07/09 | 2,074 | 2,096 | 2,037 | 2,045 | -0.97% | 185,500 | 774億5134万 | -3.76% | 15.39 | 4.06 |
| 07/08 | 2,129 | 2,144 | 2,065 | 2,065 | -1.85% | 234,900 | 782億881万 | -3.14% | 15.54 | 4.1 |
| 07/07 | 2,144 | 2,155 | 2,087 | 2,104 | -1.82% | 257,700 | 796億8587万 | -1.77% | 15.84 | 4.17 |
| 07/06 | 2,175 | 2,195 | 2,130 | 2,143 | +1.52% | 413,300 | 811億6294万 | -0.42% | 16.13 | 4.25 |
| 07/03 | 1,995 | 2,116 | 1,961 | 2,111 | +5.97% | 381,800 | 799億5099万 | -2.18% | 15.89 | 4.19 |
| 07/02 | 2,101 | 2,129 | 1,982 | 1,992 | -5.46% | 548,900 | 754億4404万 | -8.03% | 14.99 | 3.95 |
| 07/01 | 2,116 | 2,182 | 2,105 | 2,107 | +0.05% | 243,400 | 797億9949万 | -3.04% | 15.86 | 4.18 |
| 06/30 | 2,148 | 2,148 | 2,086 | 2,106 | -0.52% | 252,300 | 797億6162万 | -3.39% | 15.85 | 4.18 |
| 06/29 | 2,113 | 2,174 | 2,101 | 2,117 | -1.49% | 403,000 | 801億7823万 | -3.02% | 15.94 | 4.2 |
| 06/26 | 2,174 | 2,178 | 2,080 | 2,149 | -1.15% | 385,200 | 813億9018万 | -1.51% | 16.18 | 4.26 |
| 06/25 | 2,150 | 2,181 | 2,140 | 2,174 | -0.28% | 239,500 | 823億3702万 | 0% | 16.36 | 4.31 |
| 06/24 | 2,174 | 2,203 | 2,139 | 2,180 | +0.05% | 366,800 | 825億6426万 | +1.16% | 16.41 | 4.32 |
| 06/23 | 2,160 | 2,244 | 2,132 | 2,179 | +2.11% | 625,400 | 825億2639万 | +2.06% | 16.4 | 4.32 |
| 06/22 | 2,152 | 2,172 | 2,120 | 2,134 | -0.84% | 311,400 | 808億2208万 | +0.9% | 16.06 | 4.23 |
| 06/19 | 2,218 | 2,233 | 2,144 | 2,152 | -1.69% | 387,100 | 815億380万 | +2.72% | 16.2 | 4.27 |
| 06/18 | 2,120 | 2,200 | 2,095 | 2,189 | +2.87% | 481,400 | 829億512万 | +5.6% | 16.48 | 4.34 |
| 06/17 | 2,129 | 2,160 | 2,104 | 2,128 | -0.05% | 561,100 | 805億9484万 | +3.8% | 16.02 | 4.22 |
| 06/16 | 2,069 | 2,187 | 2,069 | 2,129 | +5.45% | 608,600 | 806億3271万 | +4.83% | 16.03 | 4.22 |
| 06/15 | 2,109 | 2,120 | 2,012 | 2,019 | -3.49% | 451,400 | 764億6662万 | +0.45% | 15.2 | 4.01 |
| 06/12 | 2,070 | 2,115 | 2,018 | 2,092 | -2.06% | 590,800 | 792億3139万 | +4.97% | 15.75 | 4.15 |
| 06/11 | 2,156 | 2,235 | 2,136 | 2,136 | -0.84% | 533,800 | 808億9783万 | +8.1% | 16.08 | 4.24 |
| 06/10 | 2,160 | 2,169 | 2,131 | 2,154 | -0.69% | 399,000 | 815億7955万 | +9.95% | 16.21 | 4.27 |
| 06/09 | 2,183 | 2,183 | 2,122 | 2,169 | +0.28% | 468,300 | 821億4765万 | +11.75% | 16.33 | 4.3 |
| 06/08 | 2,153 | 2,190 | 2,102 | 2,163 | -0.78% | 829,200 | 819億2041万 | +12.48% | 16.28 | 4.29 |
| 06/05 | 2,095 | 2,201 | 2,008 | 2,180 | -2.11% | 885,900 | 825億6426万 | +14.62% | 16.41 | 4.32 |
| 06/04 | 2,300 | 2,303 | 2,219 | 2,227 | -3.88% | 694,900 | 843億4432万 | +18.39% | 16.76 | 4.42 |
| 06/03 | 2,375 | 2,378 | 2,286 | 2,317 | -1.19% | 614,900 | 877億5293万 | +24.5% | 17.44 | 4.6 |
| 06/02 | 2,300 | 2,410 | 2,300 | 2,345 | +1.96% | 817,300 | 888億1339万 | +27.65% | 17.65 | 4.65 |
| 06/01 | 2,254 | 2,323 | 2,234 | 2,300 | -0.17% | 902,600 | 871億908万 | +27% | 17.31 | 4.56 |
| 05/29 | 2,190 | 2,380 | 2,152 | 2,304 | +6.22% | 1,533,600 | 872億6058万 | +29.08% | 17.34 | 4.57 |
| 05/28 | 2,305 | 2,368 | 2,087 | 2,169 | -5.41% | 3,680,200 | 821億4765万 | +23.24% | 16.33 | 4.3 |
| 05/27 | 2,152 | 2,315 | 2,131 | 2,293 | +5.67% | 1,206,200 | 868億4397万 | +31.86% | 17.26 | 4.55 |
| 05/26 | 2,066 | 2,190 | 2,001 | 2,170 | +3.78% | 1,405,400 | 821億8552万 | +26.83% | 16.33 | 4.3 |
| 05/25 | 1,986 | 2,098 | 1,986 | 2,091 | +7.45% | 1,629,600 | 791億9352万 | +24.17% | 15.74 | 4.15 |
| 05/22 | 1,800 | 2,044 | 1,791 | 1,946 | +14.07% | 4,113,500 | 737億186万 | +17.16% | 14.65 | 3.86 |
| 05/21 | 1,705 | 1,725 | 1,655 | 1,706 | +1.61% | 585,800 | 645億9720万 | +4.02% | 12.84 | 3.38 |
| 05/20 | 1,700 | 1,739 | 1,675 | 1,679 | -0.36% | 494,700 | 635億7485万 | +3.01% | 12.64 | 3.33 |
| 05/19 | 1,650 | 1,690 | 1,630 | 1,685 | +3.12% | 418,200 | 638億204万 | +3.82% | 12.68 | 3.34 |
| 05/18 | 1,600 | 1,647 | 1,590 | 1,634 | +2.13% | 277,100 | 618億7094万 | +1.05% | 12.3 | 3.24 |
| 05/15 | 1,605 | 1,620 | 1,554 | 1,600 | -0.74% | 391,700 | 605億8354万 | -1.05% | 12.04 | 3.17 |
| 05/14 | 1,665 | 1,696 | 1,608 | 1,612 | -3.24% | 353,600 | 610億3792万 | -0.31% | 12.13 | 3.2 |
| 05/13 | 1,597 | 1,667 | 1,595 | 1,666 | +4.32% | 506,000 | 630億8261万 | +3.16% | 12.54 | 3.3 |
| 05/12 | 1,588 | 1,618 | 1,561 | 1,597 | +0.25% | 427,700 | 604億6995万 | -0.75% | 12.02 | 3.17 |
| 05/11 | 1,664 | 1,687 | 1,553 | 1,593 | -4.44% | 873,800 | 603億1849万 | -0.87% | 11.99 | 3.16 |
| 05/08 | 1,720 | 1,740 | 1,648 | 1,667 | -2.86% | 668,600 | 631億2048万 | +3.99% | 12.55 | 3.31 |
| 05/07 | 1,710 | 1,754 | 1,692 | 1,716 | +0.76% | 664,400 | 640億7152万 | +7.52% | 12.73 | 3.36 |
| 05/01 | 1,690 | 1,715 | 1,660 | 1,703 | -0.06% | 498,300 | 635億8613万 | +7.04% | 12.64 | 3.33 |
| 04/30 | 1,680 | 1,707 | 1,664 | 1,704 | +3.9% | 685,000 | 636億2346万 | +7.85% | 12.65 | 3.33 |
| 04/28 | 1,723 | 1,724 | 1,613 | 1,640 | -1.68% | 724,700 | 612億3385万 | +4.79% | 12.17 | 3.21 |
| 04/27 | 1,723 | 1,752 | 1,668 | 1,668 | -2.91% | 639,100 | 622億7931万 | +7.61% | 12.38 | 3.26 |
| 04/24 | 1,754 | 1,759 | 1,655 | 1,718 | -0.75% | 779,500 | 641億4619万 | +12.07% | 12.75 | 3.36 |
| 04/23 | 1,741 | 1,774 | 1,719 | 1,731 | +3.04% | 846,600 | 646億3158万 | +14.11% | 12.85 | 3.39 |
| 04/22 | 1,631 | 1,710 | 1,585 | 1,680 | +1.02% | 800,400 | 627億2736万 | +12.07% | 12.47 | 3.29 |
| 04/21 | 1,690 | 1,695 | 1,564 | 1,663 | -0.66% | 1,179,400 | 620億8463万 | +12.44% | 12.34 | 3.25 |
| 04/20 | 1,621 | 1,695 | 1,582 | 1,674 | +2.07% | 907,500 | 624億9530万 | +14.89% | 12.42 | 3.27 |
| 04/17 | 1,610 | 1,680 | 1,576 | 1,640 | +3.8% | 1,287,000 | 612億2598万 | +14.37% | 12.17 | 3.21 |
| 04/16 | 1,532 | 1,580 | 1,490 | 1,580 | +4.77% | 936,700 | 589億8600万 | +11.9% | 11.72 | 3.09 |
| 04/15 | 1,530 | 1,545 | 1,471 | 1,508 | -0.46% | 735,500 | 562億9803万 | +8.26% | 11.19 | 2.95 |
| 04/14 | 1,453 | 1,538 | 1,438 | 1,515 | +6.47% | 1,206,900 | 565億5936万 | +9.7% | 11.24 | 2.96 |
| 04/13 | 1,450 | 1,488 | 1,388 | 1,423 | -2.27% | 913,100 | 531億2473万 | +3.87% | 10.56 | 2.78 |
| 04/10 | 1,469 | 1,500 | 1,441 | 1,456 | -2.61% | 951,300 | 543億5672万 | +6.59% | 10.8 | 2.85 |
| 04/09 | 1,449 | 1,499 | 1,400 | 1,495 | -2.86% | 2,301,400 | 558億1270万 | +10.09% | 11.09 | 2.92 |
| 04/08 | 1,594 | 1,633 | 1,537 | 1,539 | -5.81% | 1,271,500 | 528億1742万 | +13.92% | 10.5 | 2.77 |
| 04/07 | 1,604 | 1,665 | 1,551 | 1,634 | +2.32% | 932,600 | 560億7776万 | +22.21% | 11.15 | 2.94 |
| 04/06 | 1,602 | 1,647 | 1,560 | 1,597 | +2.24% | 611,800 | 548億794万 | +21.17% | 10.89 | 2.87 |
